Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -4% | 3,259,200 | 0 | 0 |
2.30
2.70
2.70
|
2 tháng
(2024-07-22) |
-0.30 | -11.11% | 8,381,700 | -9,800 | -0.0 |
2.30
2.70
2.70
|
3 tháng
(2024-06-21) |
-0.40 | -14.29% | 17,682,700 | -9,600 | -0.0 |
2.30
3
2.70
|
6 tháng
(2024-03-25) |
-0.80 | -25% | 55,737,400 | -17,900 | -0.0 |
2.30
3.20
2.70
|
12 tháng
(2023-09-25) |
-2 | -45.45% | 166,243,200 | -60,300 | -0.2 |
2.30
4.40
2.70
|
24 tháng
(2022-09-30) |
-3.30 | -57.89% | 291,600,705 | 46,100 | 0.2 |
2.20
6
2.70
|
36 tháng
(2021-10-05) |
-43.50 | -94.77% | 397,174,184 | 106,300 | 0.8 |
2.20
55
2.70
|
60 tháng
(2019-10-16) |
-51.60 | -95.56% | 407,428,084 | 95,500 | 0.2 |
2.20
60.40
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
2.80
|
259,437 | 3 | 3 | 2.80 | 0 | 0 | 0 |
10/02/2023 |
3
|
203,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/02/2023 |
3.10
|
97,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
08/02/2023 |
3.20
|
390,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
07/02/2023 |
3.20
|
95,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
06/02/2023 |
3.20
|
86,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
03/02/2023 |
3.20
|
114,208 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
02/02/2023 |
3.20
|
225,100 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
01/02/2023 |
3.20
|
265,037 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
31/01/2023 |
3.40
|
281,900 | 3.30 | 3.50 | 3.30 | 0 | 2,500 | -0.0 |
30/01/2023 |
3.30
|
351,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
27/01/2023 |
3.30
|
138,404 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
19/01/2023 |
3.20
|
211,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
18/01/2023 |
3
|
285,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
17/01/2023 |
3
|
141,800 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
16/01/2023 |
2.90
|
203,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
13/01/2023 |
3.10
|
162,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
12/01/2023 |
3
|
331,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
11/01/2023 |
3.20
|
104,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
10/01/2023 |
3.10
|
123,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
09/01/2023 |
3.20
|
93,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
06/01/2023 |
3.10
|
131,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
05/01/2023 |
3.10
|
141,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
04/01/2023 |
3.30
|
298,300 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
03/01/2023 |
3.30
|
297,700 | 3 | 3.30 | 3 | 0 | 0 | 0 |
30/12/2022 |
3
|
160,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
29/12/2022 |
3.20
|
67,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
28/12/2022 |
3.30
|
93,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
27/12/2022 |
3.20
|
150,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
26/12/2022 |
3.10
|
256,709 | 3.20 | 3.20 | 2.90 | 300 | 0 | 0.0 |
23/12/2022 |
3.20
|
122,119 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
22/12/2022 |
3.20
|
264,319 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
21/12/2022 |
3.20
|
342,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
20/12/2022 |
3.20
|
601,330 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
19/12/2022 |
3.30
|
279,030 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
16/12/2022 |
3.40
|
423,520 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
15/12/2022 |
3.50
|
322,407 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
14/12/2022 |
3.60
|
390,020 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
13/12/2022 |
3.60
|
467,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
12/12/2022 |
3.50
|
514,546 | 3.30 | 3.80 | 3.40 | 0 | 0 | 0 |
09/12/2022 |
3.30
|
477,600 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
08/12/2022 |
3.50
|
614,600 | 3.40 | 3.80 | 3.50 | 0 | 0 | 0 |
07/12/2022 |
3.40
|
733,700 | 3.70 | 3.70 | 3.30 | 3,000 | 0 | 0.0 |
06/12/2022 |
3.70
|
1,388,800 | 4.10 | 4.20 | 3.50 | 0 | 0 | 0 |
05/12/2022 |
4.10
|
930,950 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
02/12/2022 |
3.80
|
1,365,798 | 3.40 | 3.90 | 3.50 | 5,700 | 100 | 0.0 |
01/12/2022 |
3.40
|
1,090,320 | 3 | 3.40 | 3 | 2,000 | 0 | 0.0 |
30/11/2022 |
3
|
733,207 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
29/11/2022 |
3.20
|
676,900 | 3.10 | 3.40 | 3 | 500 | 0 | 0.0 |
28/11/2022 |
3.10
|
1,524,546 | 2.70 | 3.10 | 2.80 | 0 | 0 | 0 |
25/11/2022 |
2.70
|
620,600 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
24/11/2022 |
2.70
|
1,105,800 | 3 | 3.20 | 2.70 | 0 | 0 | 0 |
23/11/2022 |
3
|
175,400 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
22/11/2022 |
3.40
|
2,098,400 | 3.80 | 3.90 | 3.30 | 0 | 0 | 0 |
21/11/2022 |
3.80
|
319,433 | 3.70 | 4 | 3.60 | 100 | 0 | 0.0 |
18/11/2022 |
3.70
|
283,900 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
17/11/2022 |
3.80
|
1,606,201 | 4.30 | 4.30 | 3.60 | 0 | 0 | 0 |
16/11/2022 |
4.30
|
412,200 | 4 | 4.50 | 3.80 | 0 | 0 | 0 |
15/11/2022 |
4
|
426,600 | 3.90 | 4.70 | 3.80 | 0 | 0 | 0 |
14/11/2022 |
3.90
|
681,000 | 3.90 | 4.40 | 3.50 | 0 | 0 | 0 |
11/11/2022 |
3.90
|
98,200 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
10/11/2022 |
3.90
|
196,200 | 3.90 | 4.10 | 3.50 | 0 | 0 | 0 |
09/11/2022 |
3.90
|
345,800 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
08/11/2022 |
3.90
|
577,900 | 3.70 | 4 | 3.50 | 0 | 0 | 0 |
07/11/2022 |
3.70
|
172,300 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
04/11/2022 |
3.70
|
170,300 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
03/11/2022 |
4
|
71,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
02/11/2022 |
4
|
172,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
01/11/2022 |
4.20
|
284,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
31/10/2022 |
4
|
226,200 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
28/10/2022 |
4.40
|
393,800 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
27/10/2022 |
4.80
|
104,100 | 4.60 | 4.80 | 3.90 | 0 | 0 | 0 |
26/10/2022 |
4.60
|
104,400 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
25/10/2022 |
4.60
|
199,400 | 4.30 | 4.70 | 4.40 | 0 | 0 | 0 |
24/10/2022 |
4.30
|
189,300 | 5 | 5.20 | 4.30 | 0 | 0 | 0 |
21/10/2022 |
5
|
163,800 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
20/10/2022 |
5.40
|
48,100 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
19/10/2022 |
5.40
|
71,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
18/10/2022 |
5.40
|
46,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
17/10/2022 |
5.40
|
70,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
14/10/2022 |
5.40
|
84,100 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
13/10/2022 |
5.30
|
202,800 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
12/10/2022 |
5.20
|
521,400 | 5.20 | 5.30 | 4.50 | 0 | 0 | 0 |
11/10/2022 |
5.20
|
314,907 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
10/10/2022 |
5.30
|
476,601 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
07/10/2022 |
5.20
|
491,600 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
06/10/2022 |
5.60
|
158,241 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
05/10/2022 |
5.60
|
67,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
04/10/2022 |
5.50
|
159,673 | 5.50 | 5.90 | 4.90 | 0 | 0 | 0 |
03/10/2022 |
5.50
|
98,240 | 5.70 | 6 | 5.40 | 0 | 0 | 0 |
30/09/2022 |
5.70
|
315,320 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
29/09/2022 |
5.90
|
230,200 | 5.80 | 6.20 | 5.90 | 0 | 0 | 0 |
28/09/2022 |
5.80
|
178,000 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
27/09/2022 |
6.10
|
242,900 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
26/09/2022 |
6.10
|
465,100 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
23/09/2022 |
6.30
|
343,760 | 6.80 | 6.90 | 6.30 | 0 | 0 | 0 |
22/09/2022 |
6.80
|
805,800 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
21/09/2022 |
6.30
|
503,300 | 5.80 | 6.50 | 5.70 | 0 | 0 | 0 |
20/09/2022 |
5.80
|
115,700 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
19/09/2022 |
5.80
|
159,700 | 5.90 | 5.90 | 5.70 | 400 | 0 | 0.0 |